Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240628C00131000 | 2024-06-03 10:26AM EDT | 131.00 | 10.50 | 16.60 | 20.10 | 0.00 | - | 1 | 1 | 108.40% |
| ROST240628C00132000 | 2024-06-18 10:00AM EDT | 132.00 | 17.46 | 16.00 | 19.10 | 0.00 | - | 4 | 4 | 60.45% |
| ROST240628C00133000 | 2024-05-24 3:01PM EDT | 133.00 | 10.53 | 15.10 | 18.50 | 0.00 | - | 12 | 41 | 67.33% |
| ROST240628C00134000 | 2024-06-07 3:54PM EDT | 134.00 | 11.01 | 15.20 | 17.60 | 0.00 | - | 10 | 8 | 80.47% |
| ROST240628C00135000 | 2024-06-07 3:54PM EDT | 135.00 | 10.03 | 13.00 | 16.50 | 0.00 | - | 10 | 12 | 59.08% |
| ROST240628C00138000 | 2024-05-31 9:56AM EDT | 138.00 | 4.12 | 11.20 | 13.90 | 0.00 | - | 1 | 6 | 68.16% |
| ROST240628C00139000 | 2024-06-10 11:53AM EDT | 139.00 | 6.11 | 9.00 | 12.50 | 0.00 | - | 5 | 35 | 81.49% |
| ROST240628C00140000 | 2024-06-20 1:12PM EDT | 140.00 | 8.14 | 7.90 | 9.90 | 0.00 | - | 2 | 22 | 46.29% |
| ROST240628C00141000 | 2024-06-05 11:40AM EDT | 141.00 | 3.90 | 6.60 | 8.90 | 0.00 | - | 2 | 28 | 42.73% |
| ROST240628C00142000 | 2024-06-07 10:24AM EDT | 142.00 | 3.80 | 7.40 | 7.90 | 0.00 | - | 1 | 10 | 39.11% |
| ROST240628C00143000 | 2024-06-04 1:12PM EDT | 143.00 | 1.40 | 5.10 | 8.80 | 0.00 | - | 1 | 2 | 67.48% |
| ROST240628C00144000 | 2024-06-21 9:30AM EDT | 144.00 | 4.45 | 4.20 | 7.80 | +0.30 | +7.23% | 1 | 29 | 62.52% |
| ROST240628C00145000 | 2024-06-20 1:12PM EDT | 145.00 | 3.40 | 4.50 | 5.00 | 0.00 | - | 7 | 1,071 | 29.59% |
| ROST240628C00146000 | 2024-06-20 3:22PM EDT | 146.00 | 2.50 | 3.60 | 4.00 | 0.00 | - | 12 | 43 | 25.49% |
| ROST240628C00147000 | 2024-06-21 3:21PM EDT | 147.00 | 2.54 | 2.75 | 5.00 | +0.89 | +53.94% | 2 | 307 | 49.41% |
| ROST240628C00148000 | 2024-06-21 3:25PM EDT | 148.00 | 1.73 | 1.95 | 2.10 | +0.53 | +44.17% | 14 | 99 | 17.87% |
| ROST240628C00149000 | 2024-06-21 3:41PM EDT | 149.00 | 1.25 | 1.30 | 1.45 | +0.59 | +89.39% | 7 | 1,189 | 17.04% |
| ROST240628C00150000 | 2024-06-21 3:58PM EDT | 150.00 | 0.94 | 0.85 | 1.00 | +0.49 | +108.89% | 81 | 1,096 | 17.31% |
| ROST240628C00152500 | 2024-06-18 3:21PM EDT | 152.50 | 0.43 | 0.20 | 0.40 | 0.00 | - | 35 | 59 | 19.24% |
| ROST240628C00155000 | 2024-06-20 1:12PM EDT | 155.00 | 0.08 | 0.05 | 0.30 | 0.00 | - | 2 | 10 | 25.24% |
| ROST240628C00180000 | 2024-06-06 10:05AM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 30 | 88.09% |
| ROST240628C00185000 | 2024-06-06 10:02AM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 98.05% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240628P00110000 | 2024-06-14 12:55PM EDT | 110.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 4 | 146.48% |
| ROST240628P00115000 | 2024-06-21 11:15AM EDT | 115.00 | 0.05 | 0.00 | 0.25 | -0.51 | -91.07% | 1 | 3 | 99.41% |
| ROST240628P00120000 | 2024-05-24 10:39AM EDT | 120.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 1 | 6 | 87.89% |
| ROST240628P00122000 | 2024-05-28 3:58PM EDT | 122.00 | 0.79 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 97.36% |
| ROST240628P00124000 | 2024-05-29 10:04AM EDT | 124.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 5 | 8 | 102.05% |
| ROST240628P00125000 | 2024-05-29 10:04AM EDT | 125.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 93.46% |
| ROST240628P00126000 | 2024-06-07 12:17PM EDT | 126.00 | 0.27 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 89.11% |
| ROST240628P00127000 | 2024-06-05 10:39AM EDT | 127.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 81.35% |
| ROST240628P00128000 | 2024-06-18 2:50PM EDT | 128.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 20 | 20 | 82.52% |
| ROST240628P00130000 | 2024-06-10 11:29AM EDT | 130.00 | 0.09 | 0.00 | 1.10 | 0.00 | - | 5 | 6 | 78.76% |
| ROST240628P00131000 | 2024-05-22 10:09AM EDT | 131.00 | 3.99 | 0.00 | 1.10 | 0.00 | - | - | 3 | 75.39% |
| ROST240628P00132000 | 2024-06-07 10:17AM EDT | 132.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 5 | 5 | 62.31% |
| ROST240628P00134000 | 2024-06-11 2:03PM EDT | 134.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 59.28% |
| ROST240628P00135000 | 2024-06-17 10:34AM EDT | 135.00 | 0.05 | 0.05 | 1.00 | 0.00 | - | 2 | 10 | 61.13% |
| ROST240628P00136000 | 2024-05-28 10:29AM EDT | 136.00 | 1.26 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 50.10% |
| ROST240628P00138000 | 2024-06-12 10:42AM EDT | 138.00 | 0.22 | 0.00 | 1.40 | 0.00 | - | 1 | 7 | 55.66% |
| ROST240628P00139000 | 2024-06-12 10:42AM EDT | 139.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 53 | 49.61% |
| ROST240628P00140000 | 2024-06-14 11:27AM EDT | 140.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 1 | 7 | 62.74% |
| ROST240628P00141000 | 2024-06-14 11:27AM EDT | 141.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 51.03% |
| ROST240628P00142000 | 2024-05-24 3:58PM EDT | 142.00 | 3.10 | 0.05 | 1.00 | 0.00 | - | 1 | 1 | 47.02% |
| ROST240628P00143000 | 2024-06-18 12:29PM EDT | 143.00 | 0.16 | 0.05 | 0.35 | 0.00 | - | 1 | 88 | 29.44% |
| ROST240628P00144000 | 2024-06-11 12:57PM EDT | 144.00 | 2.00 | 0.05 | 0.15 | 0.00 | - | 19 | 27 | 20.51% |
| ROST240628P00145000 | 2024-06-20 12:25PM EDT | 145.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 4 | 72 | 18.95% |
| ROST240628P00146000 | 2024-06-21 1:24PM EDT | 146.00 | 0.43 | 0.15 | 0.25 | +0.03 | +7.50% | 3 | 61 | 16.85% |
| ROST240628P00147000 | 2024-06-21 3:40PM EDT | 147.00 | 0.40 | 0.30 | 0.40 | -0.70 | -63.64% | 24 | 22 | 16.07% |
© 2024 Yahoo. All rights reserved.